Indicators

Shake Shack Inc (NY: SHAK )

104.88 +3.50 (+3.45%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.00	56.01	54.06	55.55	887,600	+0.02(+0.04%)
May 28, 2020	57.36	58.09	55.38	55.53	1,840,552	-1.34(-2.36%)
May 27, 2020	55.16	57.58	52.91	56.87	1,300,449	+3.37(+6.30%)
May 26, 2020	55.42	55.78	53.24	53.50	1,259,099	+1.05(+2.00%)
May 22, 2020	52.77	53.00	51.90	52.45	379,300	+0.00(+0.00%)
May 21, 2020	52.34	53.10	51.90	52.45	700,847	-0.41(-0.78%)
May 20, 2020	52.44	53.33	52.10	52.86	819,390	+1.85(+3.63%)
May 19, 2020	51.37	52.13	49.42	51.01	1,164,451	-0.56(-1.09%)
May 18, 2020	51.62	52.58	51.17	51.57	1,453,969	+2.73(+5.59%)
May 15, 2020	48.12	49.66	47.47	48.84	1,079,700	+0.55(+1.14%)
May 14, 2020	46.31	48.76	45.51	48.29	1,359,083	+0.62(+1.30%)
May 13, 2020	50.75	50.75	46.08	47.67	2,234,767	-3.15(-6.20%)
May 12, 2020	52.23	53.15	50.79	50.82	1,280,050	-1.19(-2.29%)
May 11, 2020	53.82	55.23	51.94	52.01	1,903,207	-3.00(-5.45%)
May 08, 2020	51.75	55.28	51.25	55.01	1,926,800	+4.40(+8.69%)
May 07, 2020	51.59	52.17	49.78	50.61	1,123,887	-0.25(-0.49%)
May 06, 2020	49.50	51.66	49.40	50.86	1,777,154	+1.64(+3.33%)
May 05, 2020	54.95	54.95	48.86	49.22	5,314,205	-3.55(-6.73%)
May 04, 2020	49.89	53.50	48.33	52.77	3,383,589	+1.07(+2.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.